Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.47+1.85 (+1.14%)
At close: 04:00PM EDT
164.40 -0.07 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524C001200002024-05-17 2:23PM EDT2024-05-2442.7044.2044.90-1.76-3.96%6245100.59%
AMD240531C001200002024-05-16 3:29PM EDT2024-05-3144.5144.5045.050.00-33287.21%
AMD240607C001200002024-05-16 10:56AM EDT2024-06-0747.9544.5545.20+2.56+5.64%44875.00%
AMD240614C001200002024-05-15 1:30PM EDT2024-06-1439.2444.7545.400.00-1470.26%
AMD240621C001200002024-05-17 2:43PM EDT2024-06-2143.7044.9545.55-2.27-4.94%2714,28566.36%
AMD240719C001200002024-05-17 12:09PM EDT2024-07-1944.2645.6546.35-1.71-3.72%1743158.22%
AMD240816C001200002024-05-17 12:56PM EDT2024-08-1647.5546.9547.45+0.68+1.45%5510157.29%
AMD240920C001200002024-05-17 2:23PM EDT2024-09-2046.5048.2049.00+1.18+2.60%111,23955.97%
AMD241018C001200002024-05-17 12:59PM EDT2024-10-1850.0049.3049.80-1.20-2.34%87854.68%
AMD241115C001200002024-05-17 3:49PM EDT2024-11-1550.9050.8051.10-2.25-4.23%17855.44%
AMD241220C001200002024-05-16 12:35PM EDT2024-12-2054.6352.2052.750.00-544155.61%
AMD250117C001200002024-05-17 3:58PM EDT2025-01-1753.4553.2553.80+1.45+2.79%677,93955.36%
AMD250321C001200002024-05-16 11:35AM EDT2025-03-2157.6754.8057.350.00-414655.69%
AMD250620C001200002024-05-17 3:19PM EDT2025-06-2059.0058.1561.50-2.30-3.75%174256.76%
AMD250815C001200002024-05-09 9:42AM EDT2025-08-1551.9060.9063.250.00-211057.45%
AMD251219C001200002024-05-17 11:13AM EDT2025-12-1966.8064.8565.90+1.52+2.33%163156.35%
AMD260116C001200002024-05-17 2:32PM EDT2026-01-1664.9565.4067.60+0.16+0.25%567156.86%
AMD260618C001200002024-05-01 1:39PM EDT2026-06-1855.6569.8072.350.00-25457.44%
AMD261218C001200002024-05-16 11:21AM EDT2026-12-1880.0074.1077.30+3.00+3.90%126157.61%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240524P001200002024-05-17 2:28PM EDT2024-05-240.020.000.030.00-2187782.81%
AMD240531P001200002024-05-17 3:22PM EDT2024-05-310.020.010.03-0.01-33.33%586660.55%
AMD240607P001200002024-05-17 2:16PM EDT2024-06-070.050.040.06-0.02-28.57%647654.69%
AMD240614P001200002024-05-17 11:05AM EDT2024-06-140.090.080.09-0.02-18.18%629450.78%
AMD240621P001200002024-05-17 3:36PM EDT2024-06-210.110.110.12-0.03-21.43%15225,80047.56%
AMD240628P001200002024-05-16 3:29PM EDT2024-06-280.130.060.270.00-161849.32%
AMD240719P001200002024-05-17 2:27PM EDT2024-07-190.390.340.360.00-2944,04942.38%
AMD240816P001200002024-05-17 3:36PM EDT2024-08-160.960.940.98-0.09-8.57%445,18943.36%
AMD240920P001200002024-05-17 3:36PM EDT2024-09-201.591.541.62-0.05-3.05%31811,64941.82%
AMD241018P001200002024-05-17 2:39PM EDT2024-10-182.282.102.19+0.02+0.88%292,70541.19%
AMD241115P001200002024-05-17 3:15PM EDT2024-11-153.153.053.15+0.19+6.42%2192,87542.44%
AMD241220P001200002024-05-17 3:55PM EDT2024-12-204.003.854.00-0.09-2.20%182,33442.18%
AMD250117P001200002024-05-17 1:28PM EDT2025-01-174.504.404.55-0.15-3.23%3816,05641.60%
AMD250321P001200002024-05-17 12:49PM EDT2025-03-215.935.306.75-0.32-5.12%3121,93943.37%
AMD250620P001200002024-05-17 1:27PM EDT2025-06-208.107.908.30+0.18+2.27%302,60041.71%
AMD250815P001200002024-05-14 10:38AM EDT2025-08-1511.308.859.700.00-124141.98%
AMD251219P001200002024-05-14 2:42PM EDT2025-12-1913.4010.7511.850.00-12,08741.00%
AMD260116P001200002024-05-17 12:11PM EDT2026-01-1611.8511.6512.30+0.25+2.16%98,48440.82%
AMD260618P001200002024-05-17 10:07AM EDT2026-06-1814.5013.0515.10-1.00-6.45%101740.72%
AMD261218P001200002024-05-17 2:13PM EDT2026-12-1817.4016.6018.15+0.60+3.57%160140.61%